Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-07-08)Premium Content

Peoples United Financial Inc (PBCT)
As of Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PBCT 160819C00007000 C 08/19/16 7.0 8.10 8.60
PBCT 160819C00008000 C 08/19/16 8.0 7.10 7.60
PBCT 160819C00009000 C 08/19/16 9.0 6.10 6.60
PBCT 160819C00010000 C 08/19/16 10.0 5.10 5.50
PBCT 160819C00011000 C 08/19/16 11.0 4.10 4.60
PBCT 160819C00012000 C 08/19/16 12.0 3.10 3.60
PBCT 160819C00013000 C 08/19/16 13.0 2.10 2.55
PBCT 160819C00014000 C 08/19/16 14.0 1.20 1.45
PBCT 160819C00015000 C 08/19/16 15.0 0.45 0.55
PBCT 160819C00016000 C 08/19/16 16.0 0.05 0.10
PBCT 160819C00017000 C 08/19/16 17.0 0.00 0.10
PBCT 160819C00018000 C 08/19/16 18.0 0.00 0.10
PBCT 160819C00019000 C 08/19/16 19.0 0.00 0.10
PBCT 160819C00020000 C 08/19/16 20.0 0.00 0.10
PBCT 160819C00021000 C 08/19/16 21.0 0.00 0.10
PBCT 160819C00022000 C 08/19/16 22.0 0.00 0.10
PBCT 160819C00023000 C 08/19/16 23.0 0.00 0.10
PBCT 160819C00024000 C 08/19/16 24.0 0.00 0.10
PBCT 160819C00025000 C 08/19/16 25.0 0.00 0.10
PBCT 160819P00007000 P 08/19/16 7.0 0.00 0.10
PBCT 160819P00008000 P 08/19/16 8.0 0.00 0.10
PBCT 160819P00009000 P 08/19/16 9.0 0.00 0.10
PBCT 160819P00010000 P 08/19/16 10.0 0.00 0.10
PBCT 160819P00011000 P 08/19/16 11.0 0.00 0.10
PBCT 160819P00012000 P 08/19/16 12.0 0.00 0.10
PBCT 160819P00013000 P 08/19/16 13.0 0.00 0.05
PBCT 160819P00014000 P 08/19/16 14.0 0.05 0.10
PBCT 160819P00015000 P 08/19/16 15.0 0.15 0.25
PBCT 160819P00016000 P 08/19/16 16.0 0.70 1.00
PBCT 160819P00017000 P 08/19/16 17.0 1.65 2.05
PBCT 160819P00018000 P 08/19/16 18.0 2.60 3.10
PBCT 160819P00019000 P 08/19/16 19.0 3.50 4.10
PBCT 160819P00020000 P 08/19/16 20.0 4.50 5.10
PBCT 160819P00021000 P 08/19/16 21.0 5.40 6.10
PBCT 160819P00022000 P 08/19/16 22.0 6.40 7.10
PBCT 160819P00023000 P 08/19/16 23.0 6.30 8.10
PBCT 160819P00024000 P 08/19/16 24.0 8.40 9.20
PBCT 160819P00025000 P 08/19/16 25.0 9.40 10.10
PBCT 160916C00006000 C 09/16/16 6.0 9.10 9.80
PBCT 160916C00007000 C 09/16/16 7.0 6.00 8.60
PBCT 160916C00008000 C 09/16/16 8.0 7.10 7.60
PBCT 160916C00009000 C 09/16/16 9.0 6.10 6.60
PBCT 160916C00010000 C 09/16/16 10.0 5.10 5.60
PBCT 160916C00011000 C 09/16/16 11.0 4.10 4.60
PBCT 160916C00012000 C 09/16/16 12.0 3.10 3.60
PBCT 160916C00013000 C 09/16/16 13.0 2.10 2.70
PBCT 160916C00014000 C 09/16/16 14.0 1.10 1.60
PBCT 160916C00015000 C 09/16/16 15.0 0.55 0.65
PBCT 160916C00016000 C 09/16/16 16.0 0.10 0.20
PBCT 160916C00017000 C 09/16/16 17.0 0.00 0.10
PBCT 160916C00018000 C 09/16/16 18.0 0.00 0.10
PBCT 160916C00019000 C 09/16/16 19.0 0.00 0.10
PBCT 160916C00020000 C 09/16/16 20.0 0.00 0.10
PBCT 160916C00021000 C 09/16/16 21.0 0.00 0.10
PBCT 160916C00022000 C 09/16/16 22.0 0.00 0.10
PBCT 160916C00023000 C 09/16/16 23.0 0.00 0.10
PBCT 160916C00024000 C 09/16/16 24.0 0.00 0.10
PBCT 160916P00006000 P 09/16/16 6.0 0.00 0.10
PBCT 160916P00007000 P 09/16/16 7.0 0.00 0.10
PBCT 160916P00008000 P 09/16/16 8.0 0.00 0.10
PBCT 160916P00009000 P 09/16/16 9.0 0.00 0.10
PBCT 160916P00010000 P 09/16/16 10.0 0.00 0.15
PBCT 160916P00011000 P 09/16/16 11.0 0.00 0.15
PBCT 160916P00012000 P 09/16/16 12.0 0.00 0.15
PBCT 160916P00013000 P 09/16/16 13.0 0.00 0.10
PBCT 160916P00014000 P 09/16/16 14.0 0.05 0.20
PBCT 160916P00015000 P 09/16/16 15.0 0.25 0.40
PBCT 160916P00016000 P 09/16/16 16.0 0.80 1.20
PBCT 160916P00017000 P 09/16/16 17.0 1.40 2.10
PBCT 160916P00018000 P 09/16/16 18.0 2.60 3.10
PBCT 160916P00019000 P 09/16/16 19.0 3.50 4.10
PBCT 160916P00020000 P 09/16/16 20.0 4.50 5.10
PBCT 160916P00021000 P 09/16/16 21.0 5.40 6.10
PBCT 160916P00022000 P 09/16/16 22.0 6.40 7.10
PBCT 160916P00023000 P 09/16/16 23.0 5.90 9.90
PBCT 160916P00024000 P 09/16/16 24.0 8.40 9.10
PBCT 161118C00007000 C 11/18/16 7.0 7.80 8.80
PBCT 161118C00008000 C 11/18/16 8.0 6.80 7.80
PBCT 161118C00009000 C 11/18/16 9.0 5.80 6.80
PBCT 161118C00010000 C 11/18/16 10.0 4.90 5.70
PBCT 161118C00011000 C 11/18/16 11.0 3.90 4.70
PBCT 161118C00012000 C 11/18/16 12.0 2.90 3.70
PBCT 161118C00013000 C 11/18/16 13.0 2.05 2.80
PBCT 161118C00014000 C 11/18/16 14.0 1.15 1.60
PBCT 161118C00015000 C 11/18/16 15.0 0.70 0.85
PBCT 161118C00016000 C 11/18/16 16.0 0.25 0.35
PBCT 161118C00017000 C 11/18/16 17.0 0.05 0.20
PBCT 161118C00018000 C 11/18/16 18.0 0.00 0.15
PBCT 161118C00019000 C 11/18/16 19.0 0.00 0.15
PBCT 161118C00020000 C 11/18/16 20.0 0.00 0.15
PBCT 161118C00021000 C 11/18/16 21.0 0.00 0.15
PBCT 161118C00022000 C 11/18/16 22.0 0.00 0.15
PBCT 161118C00023000 C 11/18/16 23.0 0.00 0.15
PBCT 161118C00024000 C 11/18/16 24.0 0.00 0.15
PBCT 161118C00025000 C 11/18/16 25.0 0.00 0.15
PBCT 161118P00007000 P 11/18/16 7.0 0.00 0.15
PBCT 161118P00008000 P 11/18/16 8.0 0.00 0.20
PBCT 161118P00009000 P 11/18/16 9.0 0.00 0.20
PBCT 161118P00010000 P 11/18/16 10.0 0.00 0.20
PBCT 161118P00011000 P 11/18/16 11.0 0.00 0.20
PBCT 161118P00012000 P 11/18/16 12.0 0.00 0.15
PBCT 161118P00013000 P 11/18/16 13.0 0.10 0.25
PBCT 161118P00014000 P 11/18/16 14.0 0.25 0.40
PBCT 161118P00015000 P 11/18/16 15.0 0.55 0.70
PBCT 161118P00016000 P 11/18/16 16.0 1.10 1.30
PBCT 161118P00017000 P 11/18/16 17.0 1.65 2.35
PBCT 161118P00018000 P 11/18/16 18.0 2.70 3.40
PBCT 161118P00019000 P 11/18/16 19.0 3.30 4.30
PBCT 161118P00020000 P 11/18/16 20.0 4.60 5.30
PBCT 161118P00021000 P 11/18/16 21.0 5.50 6.50
PBCT 161118P00022000 P 11/18/16 22.0 6.50 7.50
PBCT 161118P00023000 P 11/18/16 23.0 7.50 8.80
PBCT 161118P00024000 P 11/18/16 24.0 8.50 9.70
PBCT 161118P00025000 P 11/18/16 25.0 9.50 10.50
PBCT 170217C00006000 C 02/17/17 6.0 9.00 9.80
PBCT 170217C00007000 C 02/17/17 7.0 6.00 10.70
PBCT 170217C00008000 C 02/17/17 8.0 6.90 8.10
PBCT 170217C00009000 C 02/17/17 9.0 6.00 6.80
PBCT 170217C00010000 C 02/17/17 10.0 4.90 5.70
PBCT 170217C00011000 C 02/17/17 11.0 3.90 4.70
PBCT 170217C00012000 C 02/17/17 12.0 1.70 4.00
PBCT 170217C00013000 C 02/17/17 13.0 2.00 2.80
PBCT 170217C00014000 C 02/17/17 14.0 1.25 2.05
PBCT 170217C00015000 C 02/17/17 15.0 0.85 1.05
PBCT 170217C00016000 C 02/17/17 16.0 0.40 0.55
PBCT 170217C00017000 C 02/17/17 17.0 0.15 0.35
PBCT 170217C00018000 C 02/17/17 18.0 0.00 0.25
PBCT 170217C00019000 C 02/17/17 19.0 0.00 0.20
PBCT 170217C00020000 C 02/17/17 20.0 0.00 0.15
PBCT 170217C00021000 C 02/17/17 21.0 0.00 0.15
PBCT 170217C00022000 C 02/17/17 22.0 0.00 0.15
PBCT 170217C00023000 C 02/17/17 23.0 0.00 0.15
PBCT 170217C00024000 C 02/17/17 24.0 0.00 0.15
PBCT 170217P00006000 P 02/17/17 6.0 0.00 0.25
PBCT 170217P00007000 P 02/17/17 7.0 0.00 0.25
PBCT 170217P00008000 P 02/17/17 8.0 0.00 0.25
PBCT 170217P00009000 P 02/17/17 9.0 0.00 0.25
PBCT 170217P00010000 P 02/17/17 10.0 0.00 0.30
PBCT 170217P00011000 P 02/17/17 11.0 0.00 0.30
PBCT 170217P00012000 P 02/17/17 12.0 0.05 0.35
PBCT 170217P00013000 P 02/17/17 13.0 0.25 0.40
PBCT 170217P00014000 P 02/17/17 14.0 0.45 0.60
PBCT 170217P00015000 P 02/17/17 15.0 0.80 1.00
PBCT 170217P00016000 P 02/17/17 16.0 1.35 1.85
PBCT 170217P00017000 P 02/17/17 17.0 2.00 2.65
PBCT 170217P00018000 P 02/17/17 18.0 2.70 3.90
PBCT 170217P00019000 P 02/17/17 19.0 3.50 4.60
PBCT 170217P00020000 P 02/17/17 20.0 4.40 5.70
PBCT 170217P00021000 P 02/17/17 21.0 5.40 6.80
PBCT 170217P00022000 P 02/17/17 22.0 6.40 8.80
PBCT 170217P00023000 P 02/17/17 23.0 7.70 8.80
PBCT 170217P00024000 P 02/17/17 24.0 8.40 9.40

OPRA data is delayed 15 minutes.